pSTAKE Staked ATOM Historical Data

STKATOM Page 2
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 5.67
+0.60%
$ 364,876 $ 537
Jun 23, 2025 $ 5.49
+0.77%
$ -- $ 89
Jun 22, 2025 $ 5.4
-0.73%
$ 347,153 $ 88
Jun 20, 2025 $ 5.98
+0.95%
$ -- $ 17
Jun 17, 2025 $ 5.95
-2.74%
$ 382,835 $ 1,045
Jun 16, 2025 $ 6.14
-0.25%
$ 394,909 $ 26,028
Jun 13, 2025 $ 5.76
-3.80%
$ -- $ 42
Jun 12, 2025 $ 6
-5.97%
$ 385,874 $ 44
Jun 11, 2025 $ 6.38
-0.88%
$ 410,233 $ 13
Jun 9, 2025 $ 6.25
+3.66%
$ 402,457 $ 2,677
Jun 8, 2025 $ 6.03
-1.86%
$ 388,155 $ 4,095
Jun 7, 2025 $ 6.07
+2.55%
$ 390,904 $ 111
Jun 6, 2025 $ 5.93
-1.44%
$ 381,894 $ 10
Jun 3, 2025 $ 6.34
-0.13%
$ 407,662 $ 1,588
Jun 2, 2025 $ 6.34
+4.60%
$ 408,279 $ 218
May 26, 2025 $ 6.92
+1.56%
$ -- $ 164
May 25, 2025 $ 6.81
+2.60%
$ 438,050 $ 174
May 24, 2025 $ 6.85
+0.59%
$ -- $ 495
May 23, 2025 $ 6.82
-9.30%
$ 438,907 $ 741
May 22, 2025 $ 7.13
+0.00%
$ -- $ 19
May 21, 2025 $ 7.02
+2.06%
$ 451,613 $ 18
May 20, 2025 $ 6.88
+2.79%
$ 442,981 $ 239
Jun 21, 2024 $ 8.86
+0.59%
$ -- $ 6
Jun 20, 2024 $ 8.81
-2.30%
$ 567,163 $ 6
Jun 19, 2024 $ 8.92
+3.51%
$ 573,656 $ 30
Jun 18, 2024 $ 8.62
-4.39%
$ 554,719 $ 63
Jun 17, 2024 $ 9.02
-3.42%
$ 580,229 $ 32
Jun 16, 2024 $ 9.3
+1.57%
$ 598,385 $ 420
Jun 15, 2024 $ 9.16
+0.58%
$ 589,371 $ 250
Jun 14, 2024 $ 9.11
-4.75%
$ 585,880 $ 195
Jun 13, 2024 $ 9.55
-4.02%
$ 614,805 $ 68
Jun 12, 2024 $ 9.95
+3.36%
$ 640,467 $ 149
Jun 11, 2024 $ 9.63
-4.33%
$ 619,909 $ 432
Jun 10, 2024 $ 10.07
+0.02%
$ 648,200 $ 372
May 25, 2024 $ 10.76
+0.18%
$ -- $ 68
May 24, 2024 $ 10.73
+1.06%
$ 690,638 $ 199
May 23, 2024 $ 10.61
-2.24%
$ 682,684 $ 131
May 22, 2024 $ 10.85
-2.55%
$ 698,123 $ 354
May 21, 2024 $ 11.13
-1.80%
$ 716,306 $ 1,000
May 20, 2024 $ 11.33
+9.20%
$ 728,915 $ 165
May 19, 2024 $ 10.37
-4.97%
$ 667,453 $ 486
May 18, 2024 $ 10.91
+0.27%
$ 701,988 $ 588
May 17, 2024 $ 10.88
-0.09%
$ 700,366 $ 258
May 16, 2024 $ 10.6
+0.42%
$ 682,206 $ 80
May 15, 2024 $ 10.57
+4.27%
$ 680,268 $ 1,263
May 14, 2024 $ 10.13
-1.88%
$ 651,933 $ 211
May 13, 2024 $ 10.4
-1.61%
$ -- $ 65
May 12, 2024 $ 10.57
-1.11%
$ 680,253 $ 295
May 11, 2024 $ 10.75
-0.68%
$ 692,023 $ 282
May 10, 2024 $ 10.84
-4.53%
$ 697,659 $ 1,720